Stockscreener 앱 받기
3.775
0.80%
0.03
Abrdn Global Premier Properties Fund 주식 (AWP) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-04-17 | $3.80 | $3.74 | $0.06 | 170,435.0 | +0.80% |
| 2025-04-16 | $3.78 | $3.71 | $0.07 | 155,357.0 | +0.13% |
| 2025-04-15 | $3.75 | $3.71 | $0.045 | 258,738.0 | +1.63% |
| 2025-04-14 | $3.68 | $3.60 | $0.075 | 386,251.0 | +3.95% |
| 2025-04-11 | $3.54 | $3.41 | $0.13 | 296,406.0 | +3.81% |
| 2025-04-10 | $3.53 | $3.31 | $0.22 | 495,228.0 | -3.94% |
| 2025-04-09 | $3.59 | $3.27 | $0.3188 | 650,465.0 | +5.97% |
| 2025-04-08 | $3.50 | $3.33 | $0.1699 | 282,807.0 | -2.33% |
| 2025-04-07 | $3.54 | $3.27 | $0.2643 | 1,019,306.0 | -4.72% |
| 2025-04-04 | $3.82 | $3.52 | $0.30 | 781,965.0 | -6.49% |
| 2025-04-03 | $3.88 | $3.80 | $0.0798 | 328,721.0 | -1.41% |
| 2025-04-02 | $3.91 | $3.86 | $0.0487 | 159,051.0 | +1.03% |
| 2025-04-01 | $3.88 | $3.84 | $0.0391 | 221,240.0 | -0.39% |
| 2025-03-31 | $3.88 | $3.82 | $0.0581 | 239,257.0 | +1.84% |
| 2025-03-28 | $3.84 | $3.79 | $0.05 | 214,862.0 | -0.26% |
| 2025-03-27 | $3.83 | $3.78 | $0.05 | 214,387.0 | +0.53% |
| 2025-03-26 | $3.80 | $3.78 | $0.0215 | 113,446.0 | +0.53% |
| 2025-03-25 | $3.87 | $3.77 | $0.10 | 567,637.0 | -3.08% |
| 2025-03-24 | $3.91 | $3.88 | $0.03 | 270,261.0 | +0.78% |
| 2025-03-21 | $3.88 | $3.85 | $0.03 | 156,376.0 | -0.26% |
| 2025-03-20 | $3.90 | $3.81 | $0.09 | 195,345.0 | -0.26% |
| 2025-03-19 | $3.90 | $3.85 | $0.05 | 155,259.0 | +0.52% |
Abrdn Global Premier Properties Fund 주식 (AWP) 연도별 가격 이력
이 심층 분석에서는 Abrdn Global Premier Properties Fund 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 AWP 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Abrdn Global Premier Properties Fund 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Abrdn Global Premier Properties Fund 주식 (AWP) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-04 | $3.91 | $3.27 | $0.6387 | 5,376,405.0 | -2.71% |
| 2025-03 | $4.04 | $3.77 | $0.27 | 6,317,784.0 | -3.00% |
| 2025-02 | $4.08 | $3.91 | $0.17 | 4,384,923.0 | +0.50% |
| 2025-01 | $4.07 | $3.68 | $0.3888 | 8,422,670.0 | +3.11% |
Abrdn Global Premier Properties Fund 주식 (AWP) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $4.41 | $3.80 | $0.61 | 5,973,789.0 | -12.02% |
| 2024-11 | $4.43 | $4.15 | $0.285 | 5,984,942.0 | +2.56% |
| 2024-10 | $4.64 | $4.29 | $0.35 | 6,697,469.0 | -6.93% |
| 2024-09 | $4.68 | $4.31 | $0.3686 | 5,256,848.0 | +5.96% |
| 2024-08 | $4.39 | $4.00 | $0.39 | 7,472,774.0 | +2.11% |
| 2024-07 | $4.32 | $3.74 | $0.58 | 13,208,569.0 | +11.78% |
| 2024-06 | $3.86 | $3.68 | $0.1799 | 4,670,394.0 | +1.87% |
| 2024-05 | $3.95 | $3.59 | $0.36 | 5,509,545.0 | +1.63% |
| 2024-04 | $3.90 | $3.51 | $0.39 | 6,087,326.0 | -6.82% |
| 2024-03 | $3.96 | $3.68 | $0.28 | 5,632,170.0 | +6.45% |
| 2024-02 | $3.78 | $3.61 | $0.17 | 5,192,392.0 | +0.27% |
| 2024-01 | $3.90 | $3.66 | $0.24 | 8,771,010.0 | -4.38% |
Abrdn Global Premier Properties Fund 주식 (AWP) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $4.00 | $3.63 | $0.37 | 9,283,858.0 | +6.59% |
| 2023-11 | $3.75 | $3.28 | $0.47 | 6,452,683.0 | +10.64% |
| 2023-10 | $3.69 | $3.06 | $0.628 | 7,100,902.0 | -9.62% |
| 2023-09 | $4.03 | $3.59 | $0.44 | 6,939,599.0 | -8.08% |
| 2023-08 | $4.07 | $3.83 | $0.24 | 5,763,597.0 | -2.22% |
| 2023-07 | $4.14 | $3.90 | $0.24 | 6,407,910.0 | +3.32% |
| 2023-06 | $3.94 | $3.70 | $0.24 | 7,332,365.0 | +5.66% |
| 2023-05 | $4.04 | $3.59 | $0.45 | 5,314,995.0 | -7.48% |
| 2023-04 | $4.20 | $3.84 | $0.36 | 5,005,400.0 | -2.67% |
| 2023-03 | $4.32 | $3.76 | $0.56 | 7,336,015.0 | -2.14% |
| 2023-02 | $4.63 | $4.13 | $0.50 | 5,532,437.0 | -5.61% |
| 2023-01 | $4.46 | $3.94 | $0.52 | 7,491,050.0 | +14.36% |
1.38%
0.29%
자본화:
|
볼륨(24시간):